Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 15944 | 15999 | 15891 | 15950 | 417,455,616 | +0.00(+0.00%) |
Feb 27, 2006 | 15944 | 15999 | 15891 | 15950 | 0 | +93.90(+0.59%) |
Feb 25, 2006 | 15848 | 15875 | 15780 | 15856 | 350,480,992 | +43.50(+0.28%) |
Feb 24, 2006 | 15652 | 15850 | 15612 | 15812 | 527,662,784 | +176.80(+1.13%) |
Feb 23, 2006 | 15614 | 15642 | 15584 | 15636 | 285,357,408 | +8.50(+0.05%) |
Feb 22, 2006 | 15652 | 15661 | 15568 | 15627 | 359,727,392 | +28.50(+0.18%) |
Feb 21, 2006 | 15526 | 15627 | 15526 | 15599 | 326,216,800 | +0.00(+0.00%) |
Feb 20, 2006 | 15526 | 15627 | 15526 | 15599 | 0 | +123.00(+0.79%) |
Feb 18, 2006 | 15518 | 15521 | 15438 | 15476 | 354,204,992 | +24.80(+0.16%) |
Feb 17, 2006 | 15496 | 15496 | 15436 | 15451 | 373,306,400 | +27.60(+0.18%) |
Feb 16, 2006 | 15449 | 15515 | 15317 | 15423 | 436,302,784 | +3.00(+0.02%) |
Feb 15, 2006 | 15242 | 15445 | 15241 | 15420 | 417,382,016 | +108.20(+0.71%) |
Feb 14, 2006 | 15303 | 15355 | 15268 | 15312 | 406,328,000 | +0.00(+0.00%) |
Feb 13, 2006 | 15303 | 15355 | 15268 | 15312 | 0 | -113.90(-0.74%) |
Feb 11, 2006 | 15365 | 15444 | 15355 | 15426 | 411,900,800 | +12.60(+0.08%) |
Feb 10, 2006 | 15443 | 15468 | 15372 | 15413 | 397,975,808 | +40.00(+0.26%) |
Feb 09, 2006 | 15451 | 15470 | 15327 | 15373 | 612,390,592 | -143.60(-0.93%) |
Feb 08, 2006 | 15558 | 15560 | 15466 | 15517 | 526,470,016 | -31.10(-0.20%) |
Feb 07, 2006 | 15416 | 15565 | 15375 | 15548 | 473,072,800 | +0.00(+0.00%) |
Feb 06, 2006 | 15416 | 15565 | 15375 | 15548 | 0 | +118.40(+0.77%) |
Feb 04, 2006 | 15472 | 15487 | 15421 | 15430 | 565,005,824 | -262.00(-1.67%) |
Feb 03, 2006 | 15771 | 15776 | 15667 | 15692 | 510,822,208 | -50.60(-0.32%) |
Feb 02, 2006 | 15798 | 15808 | 15654 | 15742 | 540,984,576 | +0.00(+0.00%) |
Feb 01, 2006 | 15798 | 15808 | 15654 | 15742 | 0 | -10.80(-0.07%) |
Jan 31, 2006 | 15659 | 15770 | 15651 | 15753 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 15659 | 15770 | 15651 | 15753 | 0 | +0.00(+0.00%) |
Jan 28, 2006 | 15659 | 15770 | 15651 | 15753 | 900,109,184 | +233.00(+1.50%) |
Jan 27, 2006 | 15550 | 15563 | 15469 | 15520 | 361,639,808 | -0.30(-0.00%) |
Jan 26, 2006 | 15561 | 15572 | 15488 | 15520 | 375,993,792 | -10.20(-0.07%) |
Jan 25, 2006 | 15541 | 15552 | 15463 | 15531 | 334,958,208 | +65.80(+0.43%) |
Jan 24, 2006 | 15455 | 15498 | 15412 | 15465 | 512,870,016 | +0.00(+0.00%) |
Jan 23, 2006 | 15455 | 15498 | 15412 | 15465 | 0 | -197.30(-1.26%) |
Jan 21, 2006 | 15701 | 15788 | 15566 | 15662 | 556,324,224 | -8.30(-0.05%) |
Jan 20, 2006 | 15556 | 15675 | 15550 | 15670 | 418,395,392 | +189.20(+1.22%) |
Jan 19, 2006 | 15427 | 15526 | 15376 | 15481 | 437,278,784 | -95.00(-0.61%) |
Jan 18, 2006 | 15798 | 15798 | 15550 | 15576 | 506,251,584 | -201.50(-1.28%) |
Jan 17, 2006 | 15787 | 15816 | 15745 | 15778 | 393,659,200 | +0.00(+0.00%) |
Jan 16, 2006 | 15787 | 15816 | 15745 | 15778 | 0 | -10.30(-0.07%) |
Jan 14, 2006 | 15672 | 15792 | 15671 | 15788 | 380,816,800 | +68.60(+0.44%) |
Jan 13, 2006 | 15768 | 15791 | 15652 | 15719 | 503,136,384 | +68.50(+0.44%) |
Jan 12, 2006 | 15584 | 15726 | 15584 | 15651 | 576,574,400 | +81.00(+0.52%) |
Jan 11, 2006 | 15638 | 15659 | 15500 | 15570 | 581,718,976 | +22.50(+0.14%) |
Jan 10, 2006 | 15498 | 15603 | 15498 | 15547 | 581,542,400 | +0.00(+0.00%) |
Jan 09, 2006 | 15498 | 15603 | 15498 | 15547 | 0 | +203.00(+1.32%) |
Jan 07, 2006 | 15327 | 15347 | 15252 | 15344 | 397,727,392 | +73.30(+0.48%) |
Jan 06, 2006 | 15314 | 15374 | 15262 | 15271 | 514,294,592 | +71.00(+0.47%) |
Jan 05, 2006 | 15113 | 15209 | 15085 | 15200 | 565,220,224 | +255.30(+1.71%) |
Jan 04, 2006 | 14844 | 14945 | 14844 | 14945 | 250,383,008 | +0.00(+0.00%) |
Jan 03, 2006 | 14844 | 14945 | 14844 | 14945 | 0 | +68.40(+0.46%) |
Dec 31, 2005 | 14959 | 14972 | 14812 | 14876 | 448,872,000 | -169.20(-1.12%) |
Dec 30, 2005 | 15146 | 15151 | 15028 | 15046 | 266,347,008 | -55.90(-0.37%) |
Dec 29, 2005 | 15077 | 15174 | 15049 | 15102 | 215,911,008 | +0.00(+0.00%) |
Dec 28, 2005 | 15077 | 15174 | 15049 | 15102 | 0 | -82.10(-0.54%) |
Dec 24, 2005 | 15209 | 15226 | 15183 | 15184 | 164,157,408 | +1.10(+0.01%) |
Dec 23, 2005 | 15251 | 15252 | 15171 | 15182 | 243,697,200 | -38.90(-0.26%) |
Dec 22, 2005 | 15219 | 15273 | 15211 | 15221 | 243,252,192 | +52.20(+0.34%) |
Dec 21, 2005 | 15172 | 15201 | 15129 | 15169 | 250,971,008 | -13.70(-0.09%) |
Dec 20, 2005 | 15045 | 15200 | 15045 | 15183 | 310,365,600 | +0.00(+0.00%) |
Dec 19, 2005 | 15045 | 15200 | 15045 | 15183 | 0 | +153.10(+1.02%) |
Dec 17, 2005 | 15078 | 15078 | 14968 | 15030 | 306,449,408 | -29.20(-0.19%) |
Dec 16, 2005 | 15040 | 15079 | 15026 | 15059 | 318,936,992 | +82.70(+0.55%) |
Dec 15, 2005 | 14982 | 14982 | 14868 | 14976 | 278,860,608 | +33.70(+0.23%) |
Dec 14, 2005 | 14981 | 14996 | 14864 | 14943 | 330,070,016 | -41.80(-0.28%) |
Dec 13, 2005 | 14992 | 15080 | 14972 | 14984 | 199,318,800 | +0.00(+0.00%) |
Dec 12, 2005 | 14992 | 15080 | 14972 | 14984 | 0 | +73.90(+0.50%) |
Dec 10, 2005 | 14906 | 14953 | 14871 | 14910 | 232,244,400 | +31.30(+0.21%) |
Dec 09, 2005 | 15095 | 15095 | 14860 | 14879 | 348,480,000 | -255.80(-1.69%) |
Dec 08, 2005 | 15027 | 15135 | 14960 | 15135 | 335,153,984 | +144.40(+0.96%) |
Dec 07, 2005 | 15157 | 15162 | 14968 | 14991 | 376,164,416 | -168.20(-1.11%) |
Dec 06, 2005 | 15209 | 15209 | 15145 | 15159 | 222,779,392 | +0.00(+0.00%) |
Dec 05, 2005 | 15209 | 15209 | 15145 | 15159 | 0 | -41.60(-0.27%) |
Dec 03, 2005 | 15178 | 15232 | 15129 | 15200 | 377,939,200 | +132.40(+0.88%) |
Dec 02, 2005 | 14881 | 15068 | 14866 | 15068 | 412,240,192 | +130.90(+0.88%) |